L&K Engineering Suzhou Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	29.020	29.500	28.690	28.970	28.970	5,011,100
2024-10-29	29.490	30.100	29.180	29.250	29.250	5,112,300
2024-10-28	29.310	29.580	28.990	29.500	29.500	6,250,500
2024-10-25	30.320	30.350	29.310	29.420	29.420	8,144,877
2024-10-24	29.750	30.650	29.460	30.290	30.290	6,541,400
2024-10-23	29.880	30.100	29.220	29.750	29.750	6,410,791
2024-10-22	28.630	30.400	28.350	29.880	29.880	10,385,512
2024-10-21	28.800	29.480	28.610	28.700	28.700	11,503,614
2024-10-18	27.300	29.500	27.210	28.820	28.820	11,558,413
2024-10-17	27.210	27.850	27.210	27.380	27.380	6,126,729
2024-10-16	27.300	27.750	26.850	27.140	27.140	7,348,800
2024-10-15	26.800	28.980	26.600	27.900	27.900	13,312,864
2024-10-14	26.560	27.020	25.780	26.680	26.680	10,333,123
2024-10-11	27.890	28.300	26.580	26.610	26.610	15,674,614
2024-10-10	25.550	26.580	25.180	25.780	25.780	6,987,900
2024-10-09	26.610	27.200	25.110	25.490	25.490	9,419,115
2024-10-08	27.500	27.500	25.210	27.250	27.250	12,450,603
2024-09-30	24.010	25.330	23.420	25.000	25.000	9,994,198
2024-09-27	22.410	23.370	22.370	23.160	23.160	3,483,257
2024-09-26	21.540	22.200	21.450	22.180	22.180	3,293,600
2024-09-25	21.660	22.080	21.500	21.530	21.530	4,342,500
2024-09-24	20.800	21.330	20.390	21.310	21.310	3,762,000
2024-09-23	20.360	20.840	20.190	20.620	20.620	2,826,300
2024-09-20	20.600	20.600	20.100	20.180	20.180	1,284,619
2024-09-19	20.530	20.750	20.310	20.460	20.460	2,063,500
2024-09-18	20.160	20.620	19.980	20.400	20.400	1,701,157
2024-09-13	20.570	20.620	20.180	20.200	20.200	1,458,800
2024-09-12	20.670	21.120	20.500	20.500	20.500	1,872,823
2024-09-11	20.590	20.790	20.460	20.670	20.670	1,406,200
2024-09-10	20.650	20.780	20.230	20.700	20.700	1,957,726
2024-09-09	20.390	20.740	20.270	20.640	20.640	2,105,300
2024-09-06	21.150	21.270	20.550	20.560	20.560	2,267,400
2024-09-05	21.180	21.340	21.000	21.150	21.150	2,004,300
2024-09-04	21.210	21.380	20.820	21.140	21.140	2,390,200
2024-09-03	21.350	21.550	21.200	21.390	21.390	2,324,200
2024-09-02	22.150	22.360	21.320	21.350	21.350	3,667,900
2024-08-30	21.490	22.450	21.450	22.150	22.150	3,868,400
2024-08-29	21.130	21.680	21.070	21.550	21.550	2,190,500
2024-08-28	21.300	21.490	21.070	21.220	21.220	1,230,400
2024-08-27	21.480	21.500	21.180	21.280	21.280	980,900
2024-08-26	21.280	21.630	21.180	21.570	21.570	1,346,800
2024-08-23	21.150	21.480	20.970	21.400	21.400	2,163,200
2024-08-22	21.580	21.760	21.020	21.130	21.130	1,837,000
2024-08-21	21.400	21.780	21.250	21.490	21.490	1,694,300
2024-08-20	22.180	22.190	21.300	21.500	21.500	2,923,100
2024-08-19	22.380	22.580	22.100	22.190	22.190	2,222,900
2024-08-16	22.480	22.920	22.380	22.590	22.590	2,276,900
2024-08-15	22.700	22.880	22.240	22.350	22.350	2,748,100
2024-08-14	23.060	23.150	22.660	22.680	22.680	1,522,400
2024-08-13	22.650	23.160	22.600	23.140	23.140	2,077,600
2024-08-12	22.920	23.080	22.590	22.650	22.650	1,684,200
2024-08-09	23.220	23.400	22.900	22.920	22.920	1,781,385
2024-08-08	22.800	23.300	22.350	22.900	22.900	2,410,700
2024-08-07	22.980	23.340	22.930	22.950	22.950	2,122,400
2024-08-06	23.400	23.560	22.920	23.200	23.200	2,312,254
2024-08-05	23.750	24.040	23.080	23.100	23.100	4,108,400
2024-08-02	24.510	24.670	23.900	23.930	23.930	5,087,800
2024-08-01	24.700	25.250	24.330	24.930	24.930	8,606,800
2024-07-31	22.750	24.170	22.750	24.150	24.150	4,704,561
2024-07-30	23.090	23.400	22.600	23.190	23.190	2,434,200

← NewerPage 9 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-25	0.2500 CNY
2022-06-20	0.1000 CNY
2021-06-18	0.1000 CNY
2020-06-15	0.2500 CNY
2019-06-13	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.